ROIAK

Radio One, Inc. Historical Stock Prices

$4.86
*  
0.01
0.21%
Get ROIAK Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading ROIAK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.88  4.97  4.82  4.86 47,606
07/22/2014 4.88 4.97 4.82 4.86 47,606
07/21/2014 4.88 4.92 4.8 4.87 77,012
07/18/2014 4.82 4.9 4.77 4.88 58,826
07/17/2014 4.83 5.03 4.79 4.83 200,570
07/16/2014 4.94 5.04 4.83 4.87 109,174
07/15/2014 4.95 4.96 4.81 4.87 79,485
07/14/2014 4.88 5.07 4.7505 4.91 556,694
07/11/2014 4.75 4.88 4.675 4.85 71,953
07/10/2014 4.65 4.76 4.53 4.75 156,094
07/09/2014 4.68 4.78 4.59 4.75 142,569
07/08/2014 4.81 4.88 4.542 4.67 146,821
07/07/2014 4.78 4.91 4.65 4.82 190,554
07/03/2014 4.74 4.895 4.74 4.79 51,108
07/02/2014 4.93 5.03 4.67 4.74 166,546
07/01/2014 4.96 5.05 4.8501 4.95 110,178
06/30/2014 4.82 5.01 4.75 4.93 243,515
06/27/2014 4.91 5.06 4.75 4.75 2,820,280
06/26/2014 4.73 4.95 4.7 4.91 102,078
06/25/2014 4.78 4.92 4.661 4.74 169,197
06/24/2014 4.8 4.94 4.75 4.77 163,076
06/23/2014 4.66 4.8399 4.51 4.78 216,857
06/20/2014 4.55 4.71 4.46 4.68 137,831
06/19/2014 4.63 4.71 4.48 4.55 114,540
06/18/2014 4.51 4.705 4.47 4.63 103,196
06/17/2014 4.44 4.62 4.44 4.56 84,240
06/16/2014 4.63 4.7125 4.39 4.46 93,540
06/13/2014 4.49 4.64 4.33 4.62 165,909
06/12/2014 4.555 4.63 4.44 4.5 215,405
06/11/2014 4.56 4.71 4.46 4.55 100,385
06/10/2014 4.47 4.73 4.47 4.57 157,162
06/09/2014 4.46 4.545 4.42 4.5 127,980
06/06/2014 4.45 4.63 4.38 4.49 121,687
06/05/2014 4.44 4.605 4.43 4.46 164,690
06/04/2014 4.29 4.53 4.29 4.43 84,768
06/03/2014 4.4 4.45 4.28 4.33 89,535
06/02/2014 4.48 4.48 4.26 4.45 212,285
05/30/2014 4.6 4.6 4.38 4.45 150,876
05/29/2014 4.53 4.6 4.38 4.47 97,891
05/28/2014 4.44 4.54 4.36 4.48 101,162
05/27/2014 4.19 4.35 4.11 4.33 83,218
05/23/2014 4.06 4.2101 4.06 4.1 83,740
05/22/2014 3.97 4.14 3.71 4.09 58,636
05/21/2014 3.86 4.03 3.86 3.98 39,447
05/20/2014 3.94 4.02 3.79 3.86 253,421
05/19/2014 4 4.1 3.88 3.92 63,205
05/16/2014 4 4.12 3.93 4.02 54,977
05/15/2014 3.99 4.05 3.88 3.99 73,918
05/14/2014 4.24 4.28 4.02 4.02 92,597
05/13/2014 4.04 4.29 4.01 4.23 268,155
05/12/2014 3.79 4.04 3.77 4 85,775
05/09/2014 3.88 3.92 3.68 3.75 694,246
05/08/2014 4.29 4.29 3.86 3.94 212,752
05/07/2014 4.58 4.59 4.22 4.31 79,605
05/06/2014 4.55 4.66 4.5001 4.57 48,246
05/05/2014 4.54 4.66 4.43 4.56 54,346
05/02/2014 4.38 4.6 4.345 4.54 108,191
05/01/2014 4.49 4.56 4.31 4.39 73,353
04/30/2014 4.45 4.58 4.3704 4.52 78,492
04/29/2014 4.57 4.57 4.39 4.49 61,160
04/28/2014 4.54 4.66 4.43 4.54 71,944
04/25/2014 4.64 4.71 4.435 4.56 136,112
04/24/2014 4.64 4.7 4.55 4.68 42,319
04/23/2014 4.74 4.74 4.51 4.64 50,450
04/22/2014 4.73 4.76 4.53 4.73 62,189
04/21/2014 4.48 4.76 4.476 4.7 96,330
04/17/2014 4.36 4.499 4.3 4.45 57,436
04/16/2014 4.03 4.43 4.03 4.37 272,061
04/15/2014 4.1 4.14 3.7601 4.04 337,063
04/14/2014 4.56 4.56 4.12 4.13 171,784
04/11/2014 4.5 4.59 4.41 4.51 147,696
04/10/2014 4.63 4.63 4.48 4.54 68,687
04/09/2014 4.57 4.63 4.505 4.6 81,687
04/08/2014 4.51 4.64 4.3 4.58 144,755
04/07/2014 4.81 4.895 4.36 4.49 160,767
04/04/2014 4.89 4.97 4.78 4.85 76,481
04/03/2014 4.89 4.99 4.74 4.85 141,600
04/02/2014 4.89 5.02 4.83 4.86 313,566
04/01/2014 4.75 4.95 4.72 4.85 189,766
03/31/2014 4.68 4.85 4.66 4.74 130,777
03/28/2014 4.58 4.75 4.545 4.68 139,657
03/27/2014 4.78 4.78 4.53 4.59 178,797
03/26/2014 4.87 4.93 4.6299 4.78 189,316
03/25/2014 4.93 5 4.7 4.84 125,980
03/24/2014 5 5 4.6601 4.95 127,397
03/21/2014 4.96 5 4.85 5 446,851
03/20/2014 4.89 4.985 4.87 4.92 44,655
03/19/2014 4.97 5.01 4.84 4.91 61,836
03/18/2014 4.94 5.08 4.87 4.94 271,164
03/17/2014 4.93 5.02 4.78 4.96 95,263
03/14/2014 4.93 5.02 4.8 4.93 117,406
03/13/2014 5.05 5.05 4.75 4.89 227,046
03/12/2014 4.94 5.08 4.84 5.06 249,552
03/11/2014 5.05 5.095 4.91 4.98 123,848
03/10/2014 4.95 5.22 4.95 5.03 212,651
03/07/2014 5.04 5.04 4.94 4.99 140,709
03/06/2014 5.02 5.11 4.95 5.05 263,630
03/05/2014 5 5.08 4.62 4.98 336,237
03/04/2014 5 5.15 4.94 4.99 186,952
03/03/2014 4.9 5.07 4.8 4.99 105,521
02/28/2014 4.99 5.15 4.9621 4.97 121,640
02/27/2014 4.87 5.07 4.8112 5.02 120,005
02/26/2014 5.01 5.03 4.85 4.9 89,269
02/25/2014 5.05 5.16 4.96 4.97 89,250
02/24/2014 5.25 5.28 4.97 5.08 110,951
02/21/2014 5.08 5.31 4.941 5.18 124,697
02/20/2014 5.28 5.37 4.77 5.11 343,545
02/19/2014 5.35 5.46 5.19 5.29 144,863
02/18/2014 5.1 5.39 4.95 5.38 473,317
02/14/2014 5.12 5.15 4.95 5.09 210,445
02/13/2014 5.09 5.39 5.06 5.11 141,880
02/12/2014 5.03 5.23 4.9635 5.15 264,063
02/11/2014 5.1 5.12 4.97 5.06 91,912
02/10/2014 4.95 5.15 4.8 5.05 214,244
02/07/2014 5.16 5.24 4.98 5 121,871
02/06/2014 5.21 5.22 4.97 5.17 70,939
02/05/2014 5.34 5.38 5.0601 5.2 77,030
02/04/2014 5.21 5.58 5.19 5.34 162,902
02/03/2014 5.67 5.8196 5.14 5.2 493,765
01/31/2014 5.22 5.53 5.19 5.5 279,776
01/30/2014 5.25 5.4 4.981 5.28 244,365
01/29/2014 5.3 5.555 5.11 5.22 166,842
01/28/2014 5.25 5.65 5.24 5.32 493,531
01/27/2014 4.95 5.24 4.72 5.18 904,014
01/24/2014 4.98 5.01 4.8001 4.95 180,257
01/23/2014 4.98 5.05 4.82 5.01 84,541
01/22/2014 5.01 5.12 4.95 4.99 176,013
01/21/2014 4.97 5.05 4.93 5.01 287,282
01/17/2014 4.95 5.02 4.95 4.97 85,985
01/16/2014 4.95 4.99 4.85 4.98 311,930
01/15/2014 5.01 5.13 4.87 4.97 172,996
01/14/2014 4.93 5.23 4.84 4.98 356,342
01/13/2014 4.85 5.25 4.66 4.92 707,780
01/10/2014 5.46 5.5602 4.96 5.02 756,913
01/09/2014 5.58 5.63 5.37 5.39 455,797
01/08/2014 5.59 5.62 5.37 5.54 241,949
01/07/2014 5.5 5.6901 5.37 5.48 472,236
01/06/2014 4.98 5.73 4.88 5.46 869,364
01/03/2014 4.04 5.38 4 5.1 776,962
01/02/2014 3.83 4.16 3.72 4.06 557,597
12/31/2013 3.52 3.9311 3.45 3.79 413,590
12/30/2013 3.61 3.61 3.4006 3.48 34,865
12/27/2013 3.51 3.609 3.5 3.59 81,512
12/26/2013 3.48 3.58 3.3501 3.53 70,001
12/24/2013 3.47 3.5 3.47 3.5 15,802
12/23/2013 3.44 3.5 3.35 3.5 37,952
12/20/2013 3.43 3.44 3.3 3.44 132,668
12/19/2013 3.31 3.39 3.31 3.39 36,432
12/18/2013 3.3 3.371 3.2901 3.34 257,364
12/17/2013 3.32 3.38 3.3 3.32 25,378
12/16/2013 3.34 3.38 3.28 3.35 46,944
12/13/2013 3.33 3.39 3.12 3.35 142,652
12/12/2013 3.36 3.46 3.29 3.3 85,745
12/11/2013 3.37 3.49 3.2893 3.36 52,931
12/10/2013 3.34 3.55 3.28 3.42 125,625
12/09/2013 3.41 3.45 3.35 3.44 82,881
12/06/2013 3.42 3.47 3.38 3.45 83,310
12/05/2013 3.4 3.43 3.39 3.42 26,392
12/04/2013 3.42 3.51 3.36 3.43 31,397
12/03/2013 3.49 3.52 3.42 3.43 65,439
12/02/2013 3.45 3.53 3.42 3.47 58,186
11/29/2013 3.43 3.52 3.43 3.46 7,373
11/27/2013 3.53 3.54 3.43 3.46 99,783
11/26/2013 3.38 3.51 3.38 3.5 159,408
11/25/2013 3.4 3.45 3.33 3.37 108,973
11/22/2013 3.39 3.47 3.34 3.38 142,595
11/21/2013 3.33 3.4 3.28 3.36 90,151
11/20/2013 3.26 3.45 3.25 3.33 207,969
11/19/2013 3.3 3.38 3.2 3.22 112,171
11/18/2013 3.35 3.73 3.26 3.3 168,793
11/15/2013 3.4 3.44 3.31 3.37 70,450
11/14/2013 3.45 3.5 3.2301 3.42 168,766
11/13/2013 3.46 3.53 3.37 3.42 109,105
11/12/2013 3.49 3.5299 3.4 3.46 97,009
11/11/2013 3.43 3.48 3.3 3.47 184,285
11/08/2013 3.19 3.4 3.06 3.31 325,867
11/07/2013 3.15 3.23 2.95 3.22 229,924
11/06/2013 3.24 3.25 3.1 3.13 125,734
11/05/2013 3.25 3.25 3.1 3.21 113,745
11/04/2013 3.2 3.25 3.09 3.22 472,545
11/01/2013 3.08 3.21 2.9129 3.19 267,893
10/31/2013 3.05 3.0799 2.9 3 237,681
10/30/2013 3.2 3.3 3 3.08 88,784
10/29/2013 3.07 3.23 3.06 3.17 44,226
10/28/2013 3.1 3.2099 3.0301 3.13 139,276
10/25/2013 3.04 3.33 2.9 3.08 385,326
10/24/2013 2.89 3.01 2.85 2.95 372,422
10/23/2013 2.85 2.93 2.82 2.88 177,021
10/22/2013 2.9 2.96 2.79 2.84 113,605
10/21/2013 2.86 2.95 2.82 2.92 76,786
10/18/2013 2.9 2.97 2.826 2.86 88,480
10/17/2013 2.85 2.9 2.7 2.9 247,821
10/16/2013 2.8 2.87 2.61 2.85 52,976
10/15/2013 2.87 2.9 2.75 2.81 168,779
10/14/2013 2.8 2.89 2.641 2.88 70,877
10/11/2013 2.63 2.89 2.63 2.8 162,635
10/10/2013 2.73 2.83 2.73 2.75 190,580
10/09/2013 2.78 2.8 2.58 2.73 67,454
10/08/2013 2.754 2.899 2.71 2.78 52,380
10/07/2013 2.8 2.88 2.75 2.78 59,999
10/04/2013 2.76 2.83 2.76 2.8 87,845
10/03/2013 2.78 2.79 2.7 2.73 60,601
10/02/2013 2.74 2.82 2.74 2.8 78,087
10/01/2013 2.67 2.805 2.611 2.76 224,998
09/30/2013 2.64 2.71 2.55 2.69 57,947
09/27/2013 2.69 2.73 2.66 2.68 34,413
09/26/2013 2.72 2.75 2.64 2.7 126,852
09/25/2013 2.67 2.78 2.6599 2.68 137,197
09/24/2013 2.59 2.74 2.56 2.67 99,849
09/23/2013 2.6 2.62 2.56 2.59 110,657
09/20/2013 2.61 2.63 2.48 2.6 189,575
09/19/2013 2.54 2.739 2.45 2.64 168,366
09/18/2013 2.55 2.6 2.5 2.55 94,842
09/17/2013 2.57 2.65 2.53 2.54 198,308
09/16/2013 2.6 2.63 2.54 2.56 140,638
09/13/2013 2.52 2.61 2.47 2.56 168,979
09/12/2013 2.55 2.6697 2.45 2.51 425,345
09/11/2013 2.439 2.59 2.4 2.52 159,872
09/10/2013 2.36 2.4399 2.36 2.42 66,286
09/09/2013 2.32 2.37 2.3101 2.35 27,063
09/06/2013 2.33 2.37 2.28 2.3 82,301
09/05/2013 2.33 2.3501 2.31 2.34 30,765
09/04/2013 2.2822 2.36 2.2822 2.32 54,030
09/03/2013 2.29 2.3 2.28 2.28 45,106
08/30/2013 2.32 2.32 2.29 2.3 36,237
08/29/2013 2.31 2.35 2.28 2.33 61,983
08/28/2013 2.29 2.345 2.26 2.32 32,728
08/27/2013 2.28 2.31 2.26 2.28 45,671
08/26/2013 2.25 2.3 2.25 2.28 36,705
08/23/2013 2.28 2.31 2.26 2.26 37,096
08/22/2013 2.28 2.31 2.27 2.27 20,932
08/21/2013 2.29 2.31 2.27 2.28 33,311
08/20/2013 2.27 2.31 2.27 2.29 80,257
08/19/2013 2.28 2.3299 2.25 2.27 71,902
08/16/2013 2.39 2.4 2.254 2.29 255,519
08/15/2013 2.51 2.51 2.38 2.41 113,166
08/14/2013 2.46 2.57 2.39 2.5 348,660
08/13/2013 2.75 2.75 2.38 2.43 260,143
08/12/2013 2.38 2.5 2.32 2.38 282,951
08/09/2013 2.41 2.44 2.38 2.4 63,031
08/08/2013 2.39 2.43 2.35 2.38 99,890
08/07/2013 2.47 2.47 2.2701 2.39 100,961
08/06/2013 2.54 2.54 2.42 2.45 106,833
08/05/2013 2.45 2.6 2.4 2.5 282,776
08/02/2013 2.37 2.43 2.29 2.4 94,555
08/01/2013 2.26 2.408 2.21 2.35 258,978
07/31/2013 2.18 2.26 2.14 2.22 58,221
07/30/2013 2.16 2.2 2.11 2.16 119,633
07/29/2013 2.1 2.18 2.1 2.17 41,911
07/26/2013 2.11 2.14 2.1 2.13 36,845
07/25/2013 2.15 2.15 2.09 2.1 42,320
07/24/2013 2.14 2.14 2.1 2.12 55,266
07/23/2013 2.11 2.18 2.1 2.12 40,960
07/22/2013 2.14 2.15 2.07 2.11 46,590
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?